5952 アマテイ(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	96	97	94	96	21,000	96
2014-12-29	98	98	97	98	8,000	98
2014-12-26	97	98	97	98	9,000	98
2014-12-25	97	98	95	97	26,000	97
2014-12-24	98	98	97	97	47,000	97
2014-12-22	98	99	98	98	9,000	98
2014-12-19	98	98	97	98	6,000	98
2014-12-18	98	99	97	97	11,000	97
2014-12-17	97	98	97	98	23,000	98
2014-12-16	99	99	97	98	12,000	98
2014-12-15	100	100	99	99	6,000	99
2014-12-12	101	102	100	100	17,000	100
2014-12-11	98	100	98	100	22,000	100
2014-12-10	100	101	99	100	35,000	100
2014-12-09	105	105	100	100	36,000	100
2014-12-08	105	105	104	104	25,000	104
2014-12-05	104	105	104	105	3,000	105
2014-12-04	106	106	103	103	30,000	103
2014-12-03	105	107	104	106	70,000	106
2014-12-02	103	104	103	104	46,000	104
2014-12-01	102	102	102	102	19,000	102
2014-11-28	101	102	100	102	52,000	102
2014-11-27	102	102	99	100	33,000	100
2014-11-26	99	102	99	102	39,000	102
2014-11-25	98	99	97	99	23,000	99
2014-11-21	99	99	98	99	14,000	99
2014-11-20	99	99	99	99	7,000	99
2014-11-19	99	99	98	98	15,000	98
2014-11-18	99	100	98	99	24,000	99
2014-11-17	101	101	99	99	18,000	99
2014-11-14	102	102	100	101	8,000	101
2014-11-13	103	103	101	102	19,000	102
2014-11-12	100	107	99	103	104,000	103
2014-11-11	101	101	99	99	12,000	99
2014-11-10	100	100	100	100	8,000	100
2014-11-07	102	102	101	101	21,000	101
2014-11-06	101	103	100	102	35,000	102
2014-11-05	101	101	98	100	54,000	100
2014-11-04	103	105	103	104	49,000	104
2014-10-31	100	100	99	100	7,000	100
2014-10-30	98	100	98	98	25,000	98
2014-10-29	100	100	99	99	21,000	99
2014-10-27	100	101	99	101	4,000	101
2014-10-24	100	101	98	100	18,000	100
2014-10-23	100	101	99	100	20,000	100
2014-10-22	101	102	99	99	14,000	99
2014-10-21	102	102	100	100	4,000	100
2014-10-20	99	102	98	101	12,000	101
2014-10-17	96	98	94	98	39,000	98
2014-10-16	95	97	95	95	21,000	95
2014-10-15	97	99	96	99	13,000	99
2014-10-14	100	101	98	98	25,000	98
2014-10-10	102	111	100	101	102,000	101
2014-10-09	110	111	106	106	29,000	106
2014-10-08	110	110	110	110	1,000	110
2014-10-07	110	112	110	112	5,000	112
2014-10-06	109	111	106	111	39,000	111
2014-10-03	109	111	109	111	4,000	111
2014-10-02	109	112	105	112	31,000	112
2014-10-01	116	116	112	112	31,000	112
2014-09-30	109	120	107	118	317,000	118
2014-09-29	109	109	107	107	19,000	107
2014-09-26	110	110	106	107	19,000	107
2014-09-25	106	110	106	110	38,000	110
2014-09-24	105	109	103	109	26,000	109
2014-09-19	107	107	106	107	20,000	107
2014-09-18	109	109	107	108	28,000	108
2014-09-17	109	113	109	110	15,000	110
2014-09-16	111	111	108	111	8,000	111
2014-09-12	111	113	110	111	14,000	111
2014-09-11	111	113	110	110	26,000	110
2014-09-10	112	112	109	110	44,000	110
2014-09-09	114	114	108	114	98,000	114
2014-09-08	115	115	113	114	15,000	114
2014-09-05	116	116	114	115	33,000	115
2014-09-04	117	119	116	116	51,000	116
2014-09-03	118	120	115	118	188,000	118
2014-09-02	113	125	113	117	476,000	117
2014-09-01	112	114	112	113	24,000	113
2014-08-29	114	115	112	114	24,000	114
2014-08-28	117	117	112	115	121,000	115
2014-08-27	105	115	103	115	220,000	115
2014-08-26	103	105	103	105	21,000	105
2014-08-25	102	102	100	102	22,000	102
2014-08-22	103	103	101	102	23,000	102
2014-08-21	106	106	101	104	61,000	104
2014-08-20	108	108	105	107	24,000	107
2014-08-19	106	108	105	108	9,000	108
2014-08-18	108	108	106	107	15,000	107
2014-08-15	109	109	107	108	35,000	108
2014-08-14	107	107	104	106	7,000	106
2014-08-13	105	108	103	104	41,000	104
2014-08-12	107	110	106	108	37,000	108
2014-08-11	103	111	102	109	116,000	109
2014-08-08	108	108	97	99	146,000	99
2014-08-07	109	111	106	109	79,000	109
2014-08-06	112	113	108	109	138,000	109
2014-08-05	118	126	115	115	321,000	115
2014-08-04	117	122	113	119	208,000	119
2014-08-01	114	117	110	112	271,000	112
2014-07-31	122	122	116	119	200,000	119
2014-07-30	128	128	120	122	289,000	122
2014-07-29	139	139	128	129	428,000	129
2014-07-28	128	148	128	132	1,791,000	132
2014-07-25	121	156	120	124	3,839,000	124
2014-07-24	117	122	113	118	221,000	118
2014-07-23	121	121	113	117	352,000	117
2014-07-22	126	136	120	123	921,000	123
2014-07-18	113	155	110	134	6,040,000	134
2014-07-17	104	114	104	108	171,000	108
2014-07-16	104	116	100	105	384,000	105
2014-07-15	118	123	101	105	957,000	105
2014-07-14	96	117	95	113	1,279,000	113
2014-07-11	95	95	90	91	212,000	91
2014-07-10	104	106	95	95	346,000	95
2014-07-09	106	120	101	107	1,973,000	107
2014-07-08	92	120	91	120	1,943,000	120
2014-07-07	93	94	88	90	138,000	90
2014-07-04	91	94	88	89	334,000	89
2014-07-03	83	106	83	96	1,545,000	96
2014-07-02	78	81	78	81	16,000	81
2014-07-01	77	78	77	78	4,000	78
2014-06-30	75	78	75	77	19,000	77
2014-06-27	75	77	75	77	32,000	77
2014-06-26	78	79	78	79	9,000	79
2014-06-25	80	80	78	79	4,000	79
2014-06-24	79	80	79	80	7,000	80
2014-06-23	78	78	78	78	3,000	78
2014-06-20	78	78	78	78	3,000	78
2014-06-19	80	80	78	78	2,000	78
2014-06-18	78	79	78	78	7,000	78
2014-06-17	78	78	77	77	6,000	77
2014-06-16	78	78	78	78	25,000	78
2014-06-13	79	79	79	79	10,000	79
2014-06-12	80	81	80	81	3,000	81
2014-06-11	81	81	79	81	22,000	81
2014-06-10	84	84	80	81	30,000	81
2014-06-09	83	85	83	85	28,000	85
2014-06-06	77	82	77	81	14,000	81
2014-06-05	78	80	78	78	12,000	78
2014-06-04	77	77	77	77	3,000	77
2014-06-03	76	77	76	77	6,000	77
2014-06-02	75	75	75	75	2,000	75
2014-05-30	74	75	74	74	4,000	74
2014-05-29	72	75	72	74	16,000	74
2014-05-28	73	73	73	73	2,000	73
2014-05-27	72	73	71	73	4,000	73
2014-05-26	72	72	72	72	3,000	72
2014-05-23	69	71	69	71	4,000	71
2014-05-22	68	68	68	68	7,000	68
2014-05-21	67	68	67	68	9,000	68
2014-05-20	71	71	65	68	63,000	68
2014-05-19	76	76	69	71	36,000	71
2014-05-13	75	77	75	76	17,000	76
2014-05-12	80	80	76	77	25,000	77
2014-05-09	77	77	77	77	74,000	77
2014-05-08	78	78	77	77	8,000	77
2014-05-07	78	78	78	78	4,000	78
2014-05-02	77	78	77	78	6,000	78
2014-05-01	78	78	76	78	42,000	78
2014-04-30	80	80	80	80	23,000	80
2014-04-28	81	81	79	80	15,000	80
2014-04-25	81	82	81	81	35,000	81
2014-04-24	81	81	81	81	1,000	81
2014-04-23	82	82	82	82	24,000	82
2014-04-22	81	81	81	81	4,000	81
2014-04-18	82	83	80	81	24,000	81
2014-04-17	82	85	80	81	10,000	81
2014-04-16	80	82	80	82	14,000	82
2014-04-14	79	81	79	81	2,000	81
2014-04-11	81	81	81	81	2,000	81
2014-04-10	82	82	82	82	2,000	82
2014-04-09	81	81	81	81	3,000	81
2014-04-04	85	85	85	85	13,000	85
2014-04-03	84	84	84	84	3,000	84
2014-04-02	83	83	83	83	3,000	83
2014-04-01	82	82	81	82	8,000	82
2014-03-31	83	83	82	82	2,000	82
2014-03-28	82	82	82	82	2,000	82
2014-03-27	80	83	80	83	11,000	83
2014-03-26	79	80	79	80	4,000	80
2014-03-25	83	83	80	81	21,000	81
2014-03-24	83	83	83	83	2,000	83
2014-03-20	84	84	83	83	8,000	83
2014-03-19	86	86	84	84	17,000	84
2014-03-18	87	87	87	87	2,000	87
2014-03-17	84	89	84	88	9,000	88
2014-03-14	87	87	84	84	3,000	84
2014-03-13	87	87	87	87	1,000	87
2014-03-12	86	89	86	89	5,000	89
2014-03-11	87	90	87	88	8,000	88
2014-03-10	86	86	86	86	2,000	86
2014-03-07	86	86	86	86	1,000	86
2014-03-06	85	86	85	86	3,000	86
2014-03-05	85	85	85	85	1,000	85
2014-03-04	84	84	84	84	5,000	84
2014-03-03	84	84	84	84	1,000	84
2014-02-28	84	86	84	85	12,000	85
2014-02-27	84	84	84	84	5,000	84
2014-02-25	89	89	85	86	10,000	86
2014-02-24	84	84	84	84	3,000	84
2014-02-21	85	85	85	85	2,000	85
2014-02-20	86	87	85	85	11,000	85
2014-02-19	86	86	86	86	1,000	86
2014-02-18	84	85	84	85	9,000	85
2014-02-17	83	84	82	84	12,000	84
2014-02-14	88	88	83	85	26,000	85
2014-02-13	88	88	88	88	3,000	88
2014-02-12	90	90	87	88	21,000	88
2014-02-10	89	91	89	90	18,000	90
2014-02-07	87	88	86	87	17,000	87
2014-02-06	86	86	83	86	17,000	86
2014-02-05	88	88	83	85	20,000	85
2014-02-04	84	86	83	83	68,000	83
2014-02-03	94	95	92	95	20,000	95
2014-01-31	102	103	97	97	46,000	97
2014-01-30	97	103	95	102	203,000	102
2014-01-29	95	101	95	98	40,000	98
2014-01-28	92	95	92	95	6,000	95
2014-01-27	91	98	91	93	33,000	93
2014-01-24	94	94	93	94	11,000	94
2014-01-23	100	100	96	96	49,000	96
2014-01-22	100	101	99	100	17,000	100
2014-01-21	103	103	100	100	23,000	100
2014-01-20	102	102	99	100	74,000	100
2014-01-17	101	103	101	102	54,000	102
2014-01-16	104	104	101	101	29,000	101
2014-01-15	103	103	101	103	39,000	103
2014-01-14	103	106	102	103	120,000	103
2014-01-10	97	104	96	103	211,000	103
2014-01-09	93	98	93	98	86,000	98
2014-01-08	92	94	92	93	25,000	93
2014-01-07	92	92	91	91	8,000	91
2014-01-06	89	91	89	91	18,000	91

分割・併合履歴：なし